IOST Historical Data

IOST Page 2
Download
Date Close Price change Market cap Trading volume
Jun 16 $ 0.00301
-12.30%
$ 83.27 million $ 53.25 million
Jun 9 $ 0.0034
-13.84%
$ 97.68 million $ 139.02 million
Jun 2 $ 0.00375
+8.20%
$ 112.02 million $ 128.66 million
May 26 $ 0.00346
-11.96%
$ 98.04 million $ 59.2 million
May 19 $ 0.00394
-0.19%
$ 111.11 million $ 50.04 million
May 12 $ 0.0038
-12.33%
$ 111.19 million $ 68.63 million
May 5 $ 0.00453
+24.70%
$ 121.79 million $ 59.61 million
Apr 28 $ 0.00364
-8.54%
$ 102.01 million $ 31.98 million
Apr 21 $ 0.00398
+2.79%
$ 111.29 million $ 58.7 million
Apr 14 $ 0.00383
+8.78%
$ 107.92 million $ 128 million
Apr 7 $ 0.00369
+16.72%
$ 97.98 million $ 139.65 million
Mar 31 $ 0.00316
-17.85%
$ 87.84 million $ 67.58 million
Mar 24 $ 0.00386
-7.50%
$ 106.64 million $ 67.12 million
Mar 17 $ 0.00422
-8.14%
$ 115.27 million $ 69.71 million
Mar 10 $ 0.00491
+24.67%
$ 126.82 million $ 435.05 million
Mar 3 $ 0.00434
-12.74%
$ 108.56 million $ 52.84 million
Feb 24 $ 0.00497
-3.57%
$ 136.73 million $ 61.59 million
Feb 17 $ 0.00524
+2.25%
$ 141.46 million $ 39.1 million
Feb 10 $ 0.00501
+1.15%
$ 140.18 million $ 38.69 million
Feb 3 $ 0.00489
-3.24%
$ 135.24 million $ 57.52 million
Jan 27 $ 0.00506
-18.56%
$ 137.77 million $ 74.97 million
Jan 20 $ 0.00624
-2.41%
$ 167.94 million $ 73.68 million
Jan 13 $ 0.00687
-6.46%
$ 173.02 million $ 224.21 million
Jan 6 $ 0.00768
+4.81%
$ 198.76 million $ 349.99 million
Dec 30 $ 0.0072
+9.00%
$ 197.7 million $ 55.79 million
Dec 23 $ 0.00698
+5.69%
$ 178.06 million $ 63.94 million
Dec 16 $ 0.0065
-25.19%
$ 177.58 million $ 118.94 million
Dec 9 $ 0.00845
-19.01%
$ 233.03 million $ 161.15 million
Dec 2 $ 0.0105
+15.80%
$ 278.88 million $ 463.54 million
Nov 25 $ 0.00906
+22.00%
$ 241.44 million $ 235.84 million
Nov 18 $ 0.00702
+23.36%
$ 197.44 million $ 176.48 million
Nov 11 $ 0.00624
+15.50%
$ 151.25 million $ 107.64 million
Nov 4 $ 0.00512
+17.37%
$ 143.17 million $ 46.44 million
Oct 28 $ 0.00436
-7.57%
$ 115.42 million $ 40.62 million
Oct 21 $ 0.0046
-14.21%
$ 124.55 million $ 37.56 million
Oct 14 $ 0.00537
+6.61%
$ 141.22 million $ 39.73 million
Oct 7 $ 0.0052
+1.79%
$ 132.15 million $ 29.74 million
Sep 30 $ 0.00493
-12.26%
$ 133.74 million $ 40.99 million
Sep 23 $ 0.00568
+5.29%
$ 146.92 million $ 35.29 million
Sep 16 $ 0.00556
+20.07%
$ 140.81 million $ 41.17 million
Sep 9 $ 0.00481
+4.56%
$ 120.55 million $ 33.73 million
Sep 2 $ 0.00451
-4.09%
$ 119.45 million $ 35.75 million
Aug 26 $ 0.0047
-16.25%
$ 121.71 million $ 41.32 million
Aug 19 $ 0.00579
+15.52%
$ 144.86 million $ 34.53 million
Aug 12 $ 0.00496
-1.47%
$ 129.34 million $ 30.99 million
Aug 5 $ 0.00536
+10.16%
$ 129.7 million $ 59.59 million
Jul 29 $ 0.00487
-23.07%
$ 124.94 million $ 51.07 million
Jul 22 $ 0.00629
-0.84%
$ 162.08 million $ 45.06 million
Jul 15 $ 0.00634
+5.67%
$ 162.23 million $ 49.3 million
Jul 8 $ 0.00586
+9.24%
$ 152.9 million $ 40.68 million